# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
- |
- |
- |
- |
- |
2 |
April 24, 2024 |
8.06 |
8.1 |
7.92 |
8.1 |
500 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
8.3 |
8.3 |
8.21 |
8.21 |
8845 |
5 |
April 21, 2024 |
8.01 |
8.3 |
8.01 |
8.3 |
31300 |
6 |
April 18, 2024 |
8.12 |
8.14 |
8.06 |
8.14 |
16200 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
8.12 |
8.15 |
8.12 |
8.14 |
1250 |
9 |
April 15, 2024 |
8.2 |
8.28 |
8.12 |
8.28 |
3200 |
10 |
April 14, 2024 |
8.53 |
8.53 |
8.36 |
8.36 |
4900 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
8.53 |
8.7 |
8.2 |
8.7 |
6900 |
13 |
April 9, 2024 |
8.06 |
8.7 |
8.06 |
8.7 |
2300 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
8.3 |
8.39 |
8.1 |
8.14 |
11400 |
16 |
April 4, 2024 |
8.13 |
8.4 |
8.13 |
8.4 |
3579 |
17 |
April 3, 2024 |
8.2 |
8.25 |
8.11 |
8.22 |
1700 |
18 |
April 2, 2024 |
8.11 |
8.2 |
8.11 |
8.2 |
1600 |
19 |
April 1, 2024 |
8.1 |
8.23 |
8.0 |
8.21 |
26500 |
20 |
March 31, 2024 |
8.09 |
8.4 |
8.09 |
8.25 |
6800 |
21 |
March 28, 2024 |
8.08 |
8.25 |
8.08 |
8.25 |
2400 |
22 |
March 27, 2024 |
8.24 |
8.4 |
8.21 |
8.23 |
17200 |
23 |
March 26, 2024 |
8.2 |
8.37 |
8.2 |
8.24 |
4130 |
24 |
March 25, 2024 |
8.17 |
8.34 |
8.1 |
8.34 |
2205 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
8.39 |
8.55 |
8.31 |
8.32 |
1700 |
27 |
March 20, 2024 |
8.19 |
8.56 |
8.1 |
8.56 |
16805 |
28 |
March 19, 2024 |
8.26 |
8.35 |
8.26 |
8.35 |
3500 |
29 |
March 18, 2024 |
8.2 |
8.6 |
8.2 |
8.42 |
7010 |
30 |
March 17, 2024 |
8.29 |
8.5 |
8.29 |
8.36 |
1000 |
31 |
March 14, 2024 |
8.25 |
8.45 |
8.13 |
8.45 |
4010 |
32 |
March 13, 2024 |
8.4 |
8.5 |
8.4 |
8.41 |
900 |
33 |
March 12, 2024 |
8.14 |
8.6 |
8.01 |
8.55 |
7900 |
34 |
March 10, 2024 |
8.05 |
8.4 |
8.05 |
8.3 |
2360 |
35 |
March 7, 2024 |
8.04 |
8.2 |
8.03 |
8.2 |
4400 |
36 |
March 6, 2024 |
8.49 |
8.49 |
8.17 |
8.18 |
1200 |
37 |
March 5, 2024 |
8.11 |
8.66 |
8.11 |
8.66 |
2440 |
38 |
March 3, 2024 |
8.3 |
8.3 |
8.03 |
8.03 |
1110 |
39 |
Feb. 29, 2024 |
8.15 |
8.46 |
8.15 |
8.46 |
4000 |
40 |
Feb. 28, 2024 |
8.01 |
8.3 |
8.01 |
8.3 |
6100 |
41 |
Feb. 27, 2024 |
8.29 |
8.3 |
8.15 |
8.15 |
4400 |
42 |
Feb. 26, 2024 |
8.44 |
8.48 |
8.29 |
8.29 |
2750 |
43 |
Feb. 25, 2024 |
8.6 |
8.6 |
8.6 |
8.6 |
2000 |
44 |
Feb. 21, 2024 |
8.62 |
8.77 |
8.45 |
8.77 |
10500 |
45 |
Feb. 20, 2024 |
8.63 |
8.79 |
8.47 |
8.79 |
91435 |
46 |
Feb. 18, 2024 |
8.31 |
8.8 |
8.31 |
8.8 |
3200 |
47 |
Feb. 15, 2024 |
8.84 |
8.84 |
8.41 |
8.47 |
56500 |
48 |
Feb. 14, 2024 |
8.33 |
8.79 |
8.33 |
8.67 |
4380 |
49 |
Feb. 13, 2024 |
8.3 |
8.46 |
8.3 |
8.46 |
5200 |
50 |
Feb. 12, 2024 |
8.3 |
8.45 |
8.3 |
8.45 |
4400 |